Synairgen plc (SNG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.66 | 7.40 | 6.20 | 6.40 | 6.40 | 863,426 |
| Apr 23, 2024 | 7.48 | 7.48 | 6.61 | 7.02 | 7.02 | 30,505 |
| Apr 22, 2024 | 7.45 | 7.45 | 6.55 | 6.75 | 6.75 | 64,104 |
| Apr 19, 2024 | 8.00 | 8.00 | 6.30 | 6.75 | 6.75 | 316,825 |
| Apr 18, 2024 | 6.89 | 6.89 | 6.05 | 6.60 | 6.60 | 247,694 |
| Apr 17, 2024 | 6.52 | 7.30 | 6.02 | 6.45 | 6.45 | 402,705 |
| Apr 16, 2024 | 6.00 | 6.98 | 6.00 | 6.29 | 6.29 | 243,224 |
| Apr 15, 2024 | 6.30 | 7.59 | 6.02 | 6.66 | 6.66 | 98,515 |
| Apr 12, 2024 | 7.02 | 7.20 | 6.11 | 6.30 | 6.30 | 534,233 |
| Apr 11, 2024 | 8.40 | 8.42 | 7.00 | 7.20 | 7.20 | 623,737 |
| Apr 10, 2024 | 6.50 | 10.00 | 6.25 | 7.54 | 7.54 | 4,070,315 |
| Apr 09, 2024 | 5.76 | 6.98 | 5.18 | 6.50 | 6.50 | 1,086,124 |
| Apr 08, 2024 | 5.46 | 6.15 | 4.75 | 5.76 | 5.76 | 1,885,900 |
| Apr 05, 2024 | 4.50 | 5.26 | 4.50 | 4.88 | 4.88 | 270,035 |
| Apr 04, 2024 | 5.00 | 5.34 | 4.60 | 5.00 | 5.00 | 297,759 |
| Apr 03, 2024 | 5.50 | 5.50 | 4.65 | 4.99 | 4.99 | 122,596 |
| Apr 02, 2024 | 4.59 | 4.98 | 4.50 | 5.05 | 5.05 | 722,470 |
| Mar 28, 2024 | 4.70 | 5.90 | 4.68 | 5.09 | 5.09 | 180,475 |
| Mar 27, 2024 | 4.80 | 5.70 | 4.60 | 5.13 | 5.13 | 305,261 |
| Mar 26, 2024 | 4.65 | 5.70 | 4.65 | 5.17 | 5.17 | 200,284 |
| Mar 25, 2024 | 4.50 | 5.75 | 4.50 | 4.99 | 4.99 | 770,995 |
| Mar 22, 2024 | 4.20 | 5.99 | 4.00 | 5.30 | 5.30 | 335,662 |
| Mar 21, 2024 | 5.00 | 5.49 | 4.49 | 5.00 | 5.00 | 456,139 |
| Mar 20, 2024 | 5.08 | 5.50 | 5.00 | 5.24 | 5.24 | 195,842 |
| Mar 19, 2024 | 5.00 | 5.99 | 4.82 | 5.24 | 5.24 | 310,994 |
| Mar 18, 2024 | 5.01 | 5.99 | 4.88 | 5.49 | 5.49 | 426,193 |
| Mar 15, 2024 | 5.10 | 5.56 | 5.01 | 5.55 | 5.55 | 53,123 |
| Mar 14, 2024 | 5.80 | 6.00 | 5.00 | 5.50 | 5.50 | 192,594 |
| Mar 13, 2024 | 6.00 | 6.20 | 5.10 | 5.50 | 5.50 | 1,194,665 |
| Mar 12, 2024 | 5.90 | 5.99 | 5.39 | 6.20 | 6.20 | 253,014 |
| Mar 11, 2024 | 5.00 | 6.60 | 5.00 | 5.74 | 5.74 | 584,904 |
| Mar 08, 2024 | 5.64 | 5.89 | 5.13 | 5.42 | 5.42 | 470,880 |
| Mar 07, 2024 | 5.24 | 5.97 | 4.80 | 5.59 | 5.59 | 521,615 |
| Mar 06, 2024 | 5.02 | 5.50 | 4.50 | 4.89 | 4.89 | 109,202 |
| Mar 05, 2024 | 4.67 | 5.28 | 4.59 | 4.90 | 4.90 | 213,731 |
| Mar 04, 2024 | 4.70 | 5.42 | 4.50 | 5.05 | 5.05 | 556,521 |
| Mar 01, 2024 | 4.67 | 5.18 | 4.58 | 4.94 | 4.94 | 147,794 |
| Feb 29, 2024 | 5.34 | 5.34 | 4.55 | 4.93 | 4.93 | 281,576 |
| Feb 28, 2024 | 4.68 | 5.45 | 4.55 | 5.02 | 5.02 | 97,656 |
| Feb 27, 2024 | 4.55 | 5.41 | 4.55 | 5.03 | 5.03 | 96,406 |
| Feb 26, 2024 | 5.00 | 5.05 | 4.63 | 5.06 | 5.06 | 282,306 |
| Feb 23, 2024 | 4.68 | 5.40 | 4.68 | 5.34 | 5.34 | 72,966 |
| Feb 22, 2024 | 5.40 | 5.40 | 4.66 | 5.27 | 5.27 | 110,379 |
| Feb 21, 2024 | 5.00 | 5.30 | 4.66 | 4.92 | 4.92 | 488,163 |
| Feb 20, 2024 | 5.00 | 5.48 | 5.00 | 5.20 | 5.20 | 165,559 |
| Feb 19, 2024 | 5.64 | 5.64 | 5.10 | 5.49 | 5.49 | 44,737 |
| Feb 16, 2024 | 5.22 | 5.22 | 5.10 | 5.39 | 5.39 | 147,234 |
| Feb 15, 2024 | 5.79 | 5.80 | 5.05 | 5.39 | 5.39 | 359,640 |
| Feb 14, 2024 | 5.92 | 5.96 | 4.82 | 5.35 | 5.35 | 296,225 |
| Feb 13, 2024 | 5.20 | 5.20 | 4.68 | 4.90 | 4.90 | 291,679 |
| Feb 12, 2024 | 5.05 | 5.59 | 5.05 | 5.20 | 5.20 | 161,106 |
| Feb 09, 2024 | 5.89 | 5.89 | 5.22 | 5.45 | 5.45 | 90,063 |
| Feb 08, 2024 | 5.59 | 5.69 | 5.13 | 5.41 | 5.41 | 229,635 |
| Feb 07, 2024 | 5.00 | 5.89 | 4.50 | 5.49 | 5.49 | 1,962,073 |
| Feb 06, 2024 | 5.20 | 5.48 | 5.00 | 5.28 | 5.28 | 325,602 |
| Feb 05, 2024 | 6.00 | 6.00 | 5.10 | 5.39 | 5.39 | 317,419 |
| Feb 02, 2024 | 5.20 | 5.84 | 5.20 | 5.60 | 5.60 | 152,685 |
| Feb 01, 2024 | 5.50 | 5.50 | 5.21 | 5.30 | 5.30 | 42,101 |
| Jan 31, 2024 | 5.53 | 5.68 | 5.41 | 5.50 | 5.50 | 325,982 |
| Jan 30, 2024 | 6.49 | 6.49 | 5.53 | 5.66 | 5.66 | 209,120 |
| Jan 29, 2024 | 5.72 | 5.85 | 5.55 | 5.74 | 5.74 | 43,546 |
| Jan 26, 2024 | 5.50 | 6.25 | 5.50 | 5.88 | 5.88 | 101,699 |
| Jan 25, 2024 | 5.93 | 5.93 | 5.80 | 5.84 | 5.84 | 698,999 |
| Jan 24, 2024 | 5.81 | 5.99 | 5.80 | 5.84 | 5.84 | 244,991 |
| Jan 23, 2024 | 6.28 | 6.49 | 5.71 | 5.99 | 5.99 | 392,711 |
| Jan 22, 2024 | 6.50 | 6.50 | 5.51 | 6.13 | 6.13 | 172,360 |
| Jan 19, 2024 | 5.76 | 6.50 | 5.76 | 6.13 | 6.13 | 64,064 |
| Jan 18, 2024 | 6.00 | 6.50 | 5.51 | 6.13 | 6.13 | 400,232 |
| Jan 17, 2024 | 6.50 | 6.50 | 5.80 | 6.13 | 6.13 | 33,505 |
| Jan 16, 2024 | 5.76 | 6.40 | 5.76 | 6.07 | 6.07 | 93,054 |
| Jan 15, 2024 | 5.85 | 6.13 | 5.85 | 6.13 | 6.13 | 168,857 |
| Jan 12, 2024 | 5.83 | 6.14 | 5.83 | 6.08 | 6.08 | 126,142 |
| Jan 11, 2024 | 6.00 | 6.14 | 5.51 | 6.08 | 6.08 | 104,864 |
| Jan 10, 2024 | 5.76 | 6.35 | 5.75 | 6.03 | 6.03 | 493,346 |
| Jan 09, 2024 | 6.15 | 5.78 | 5.78 | 6.07 | 6.07 | 96,132 |
| Jan 08, 2024 | 5.86 | 6.31 | 5.81 | 6.07 | 6.07 | 157,389 |
| Jan 05, 2024 | 6.00 | 6.51 | 5.75 | 5.97 | 5.97 | 423,631 |
| Jan 04, 2024 | 6.51 | 6.51 | 5.93 | 6.26 | 6.26 | 398,985 |
| Jan 03, 2024 | 5.85 | 6.50 | 5.85 | 6.14 | 6.14 | 218,097 |
| Jan 02, 2024 | 5.76 | 6.96 | 5.75 | 6.09 | 6.09 | 730,326 |
| Dec 29, 2023 | 6.99 | 6.99 | 5.70 | 5.97 | 5.97 | 1,218,451 |
| Dec 28, 2023 | 6.00 | 7.30 | 5.75 | 6.13 | 6.13 | 2,090,408 |
| Dec 27, 2023 | 6.60 | 7.30 | 6.03 | 6.17 | 6.17 | 695,890 |
| Dec 22, 2023 | 6.70 | 6.70 | 6.52 | 6.61 | 6.61 | 699,219 |
| Dec 21, 2023 | 7.00 | 7.18 | 6.20 | 6.70 | 6.70 | 839,352 |
| Dec 20, 2023 | 7.27 | 7.49 | 7.03 | 7.13 | 7.13 | 386,164 |
| Dec 19, 2023 | 7.25 | 8.00 | 7.25 | 7.27 | 7.27 | 309,177 |
| Dec 18, 2023 | 7.99 | 7.99 | 7.08 | 7.22 | 7.22 | 205,394 |
| Dec 15, 2023 | 7.75 | 8.49 | 7.29 | 7.39 | 7.39 | 224,765 |
| Dec 14, 2023 | 7.06 | 8.50 | 7.04 | 7.78 | 7.78 | 119,027 |
| Dec 13, 2023 | 7.01 | 8.49 | 7.01 | 7.78 | 7.78 | 296,206 |
| Dec 12, 2023 | 9.00 | 9.00 | 7.55 | 7.80 | 7.80 | 130,576 |
| Dec 11, 2023 | 7.10 | 8.99 | 7.10 | 7.80 | 7.80 | 193,170 |
| Dec 08, 2023 | 7.70 | 8.41 | 7.01 | 8.40 | 8.40 | 726,615 |
| Dec 07, 2023 | 7.70 | 8.46 | 7.03 | 8.10 | 8.10 | 521,012 |
| Dec 06, 2023 | 7.02 | 8.49 | 7.01 | 8.09 | 8.09 | 128,038 |
| Dec 05, 2023 | 7.00 | 8.49 | 7.00 | 7.90 | 7.90 | 154,934 |
| Dec 04, 2023 | 7.01 | 8.49 | 7.01 | 8.00 | 8.00 | 358,118 |
| Dec 01, 2023 | 7.99 | 8.31 | 7.00 | 7.00 | 7.00 | 915,199 |
| Nov 30, 2023 | 8.00 | 8.50 | 7.00 | 7.61 | 7.61 | 186,972 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.